KissMeData/060310/price/prices-20250501.csv at 8f25113de1c1abbbc729b1e9fd7060eaeb89903e

Files

ened 8f25113de1 Update 2025-05-12 2982 top30,price

2025-05-12 18:02:04 +09:00

15 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250512	160527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	80	2	3.51	1341180777	573744	99.84	2305	2375	2280	2960	1600	2280	2337.59	6.52	133057	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1252	43.70	2.36	03	1.08	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.18	Y	060310	500	265 억	3457781	N	N	31337	N	N
3	20250512	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	80	2	3.51	1240300362	530953	92.39	2305	2375	2280	2960	1600	2280	2336.00	6.52	134174	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1252	43.70	2.36	03	1.00	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
4	20250512	140532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	80	2	3.51	1082890567	463948	80.73	2305	2375	2280	2960	1600	2280	2334.09	6.52	116378	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1252	43.70	2.36	03	0.87	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
5	20250512	130531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2355	75	2	3.29	984073962	422038	73.44	2305	2375	2280	2960	1600	2280	2331.73	6.52	109362	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1250	43.61	2.36	03	0.80	54.00	998.00	3445	20240530	-31.64	1637	20241210	43.86	2885	-18.37	20250423	1748	34.73	20250203	3445	-31.64	20240530	1637	43.86	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
6	20250512	120533	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2340	60	2	2.63	897202171	385131	67.02	2305	2375	2280	2960	1600	2280	2329.62	6.52	97990	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1242	43.33	2.34	03	0.73	54.00	998.00	3445	20240530	-32.08	1637	20241210	42.94	2885	-18.89	20250423	1748	33.87	20250203	3445	-32.08	20240530	1637	42.94	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
7	20250512	110531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2375	95	2	4.17	785330881	337520	58.73	2305	2375	2280	2960	1600	2280	2326.78	6.52	84674	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1260	43.98	2.38	03	0.64	54.00	998.00	3445	20240530	-31.06	1637	20241210	45.08	2885	-17.68	20250423	1748	35.87	20250203	3445	-31.06	20240530	1637	45.08	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
8	20250512	100530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2355	75	2	3.29	499571195	216054	37.60	2305	2355	2280	2960	1600	2280	2312.27	6.52	56799	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1250	43.61	2.36	03	0.41	54.00	998.00	3445	20240530	-31.64	1637	20241210	43.86	2885	-18.37	20250423	1748	34.73	20250203	3445	-31.64	20240530	1637	43.86	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
9	20250512	090531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2290	10	2	0.44	81647125	35462	6.17	2305	2325	2290	2960	1600	2280	2302.45	6.52	264	2406	2342	2311	2247	2216	2327	2232	265	680	500	1680	5	1	53059040	1215	42.41	2.29	03	0.07	54.00	998.00	3445	20240530	-33.53	1637	20241210	39.89	2885	-20.62	20250423	1748	31.01	20250203	3445	-33.53	20240530	1637	39.89	20241210	5.18	Y	060310	500	265 억	3457781	N	N	35485	N	N
10	20250509	160528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2280	-35	5	-1.51	1283712246	552484	66.26	2330	2375	2280	3005	1625	2315	2323.61	6.55	-44900	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1210	42.22	2.28	03	1.04	54.00	998.00	3445	20240530	-33.82	1637	20241210	39.28	2885	-20.97	20250423	1748	30.43	20250203	3445	-33.82	20240530	1637	39.28	20241210	5.06	Y	060310	500	265 억	3474816	N	N	35485	N	N
11	20250509	150532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2310	-5	5	-0.22	1070184906	459318	55.09	2330	2375	2300	3005	1625	2315	2330.00	6.55	-53400	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1226	42.78	2.31	03	0.87	54.00	998.00	3445	20240530	-32.95	1637	20241210	41.11	2885	-19.93	20250423	1748	32.15	20250203	3445	-32.95	20240530	1637	41.11	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
12	20250509	140530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2305	-10	5	-0.43	867506156	371375	44.54	2330	2375	2305	3005	1625	2315	2336.03	6.55	-34714	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1223	42.69	2.31	03	0.70	54.00	998.00	3445	20240530	-33.09	1637	20241210	40.81	2885	-20.10	20250423	1748	31.86	20250203	3445	-33.09	20240530	1637	40.81	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
13	20250509	130530	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2340	25	2	1.08	718263227	306920	36.81	2330	2375	2310	3005	1625	2315	2340.38	6.55	-24862	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1242	43.33	2.34	03	0.58	54.00	998.00	3445	20240530	-32.08	1637	20241210	42.94	2885	-18.89	20250423	1748	33.87	20250203	3445	-32.08	20240530	1637	42.94	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
14	20250509	120531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2335	20	2	0.86	663433061	283366	33.98	2330	2375	2310	3005	1625	2315	2341.42	6.55	-22699	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1239	43.24	2.34	03	0.53	54.00	998.00	3445	20240530	-32.22	1637	20241210	42.64	2885	-19.06	20250423	1748	33.58	20250203	3445	-32.22	20240530	1637	42.64	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
15	20250509	110529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2330	15	2	0.65	595037005	253963	30.46	2330	2375	2310	3005	1625	2315	2343.20	6.55	-20592	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1236	43.15	2.33	03	0.48	54.00	998.00	3445	20240530	-32.37	1637	20241210	42.33	2885	-19.24	20250423	1748	33.30	20250203	3445	-32.37	20240530	1637	42.33	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
16	20250509	100532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2345	30	2	1.30	462367739	196967	23.62	2330	2375	2325	3005	1625	2315	2347.73	6.55	-7274	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1244	43.43	2.35	03	0.37	54.00	998.00	3445	20240530	-31.93	1637	20241210	43.25	2885	-18.72	20250423	1748	34.15	20250203	3445	-31.93	20240530	1637	43.25	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
17	20250509	090532	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2340	25	2	1.08	129384375	55384	6.64	2330	2350	2325	3005	1625	2315	2336.83	6.55	-18783	2485	2400	2350	2265	2215	2375	2240	265	690	500	1710	5	1	53059040	1242	43.33	2.34	03	0.10	54.00	998.00	3445	20240530	-32.08	1637	20241210	42.94	2885	-18.89	20250423	1748	33.87	20250203	3445	-32.08	20240530	1637	42.94	20241210	5.06	Y	060310	500	265 억	3474816	N	N	53492	N	N
18	20250508	160523	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2315	-45	5	-1.91	1907941695	809596	90.95	2400	2435	2300	3065	1655	2360	2356.73	6.66	-84295	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1228	42.87	2.32	03	1.53	54.00	998.00	3445	20240530	-32.80	1637	20241210	41.42	2885	-19.76	20250423	1748	32.44	20250203	3445	-32.80	20240530	1637	41.42	20241210	5.01	Y	060310	500	265 억	3534965	N	N	53492	N	N
19	20250508	150529	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2315	-45	5	-1.91	1820550745	771829	86.71	2400	2435	2300	3065	1655	2360	2358.75	6.66	-79817	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1228	42.87	2.32	03	1.45	54.00	998.00	3445	20240530	-32.80	1637	20241210	41.42	2885	-19.76	20250423	1748	32.44	20250203	3445	-32.80	20240530	1637	41.42	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
20	20250508	140528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2310	-50	5	-2.12	1587947265	671300	75.41	2400	2435	2300	3065	1655	2360	2365.48	6.66	-56905	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1226	42.78	2.31	03	1.27	54.00	998.00	3445	20240530	-32.95	1637	20241210	41.11	2885	-19.93	20250423	1748	32.15	20250203	3445	-32.95	20240530	1637	41.11	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
21	20250508	130528	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2330	-30	5	-1.27	1234692055	518848	58.29	2400	2435	2325	3065	1655	2360	2379.68	6.66	-47970	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1236	43.15	2.33	03	0.98	54.00	998.00	3445	20240530	-32.37	1637	20241210	42.33	2885	-19.24	20250423	1748	33.30	20250203	3445	-32.37	20240530	1637	42.33	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
22	20250508	120527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2345	-15	5	-0.64	1100663895	461436	51.84	2400	2435	2335	3065	1655	2360	2385.30	6.66	-35343	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1244	43.43	2.35	03	0.87	54.00	998.00	3445	20240530	-31.93	1637	20241210	43.25	2885	-18.72	20250423	1748	34.15	20250203	3445	-31.93	20240530	1637	43.25	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
23	20250508	110526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2360	0	3	0.00	887984830	371040	41.68	2400	2435	2350	3065	1655	2360	2393.23	6.66	-16188	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1252	43.70	2.36	03	0.70	54.00	998.00	3445	20240530	-31.49	1637	20241210	44.17	2885	-18.20	20250423	1748	35.01	20250203	3445	-31.49	20240530	1637	44.17	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
24	20250508	100527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2370	10	2	0.42	714635335	297531	33.42	2400	2435	2360	3065	1655	2360	2401.89	6.66	27029	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1257	43.89	2.37	03	0.56	54.00	998.00	3445	20240530	-31.20	1637	20241210	44.78	2885	-17.85	20250423	1748	35.58	20250203	3445	-31.20	20240530	1637	44.78	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
25	20250508	090531	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2400	40	2	1.69	53515890	22331	2.51	2400	2410	2380	3065	1655	2360	2396.48	6.66	365	2546	2452	2401	2307	2256	2427	2282	265	705	500	1740	5	1	53059040	1273	44.44	2.40	03	0.04	54.00	998.00	3445	20240530	-30.33	1637	20241210	46.61	2885	-16.81	20250423	1748	37.30	20250203	3445	-30.33	20240530	1637	46.61	20241210	5.01	Y	060310	500	265 억	3534965	N	N	41983	N	N
26	20250502	160522	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2400	80	2	3.45	7293405665	3012497	472.52	2310	2490	2260	3015	1625	2320	2421.12	6.83	-50048	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1273	44.44	2.40	03	5.68	54.00	998.00	3445	20240530	-30.33	1637	20241210	46.61	2885	-16.81	20250423	1748	37.30	20250203	3445	-30.33	20240530	1637	46.61	20241210	4.90	Y	060310	500	265 억	3623749	N	N	51485	N	N
27	20250502	150527	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2410	90	2	3.88	6614128445	2727951	427.88	2310	2490	2260	3015	1625	2320	2424.62	6.83	-83123	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1279	44.63	2.41	03	5.14	54.00	998.00	3445	20240530	-30.04	1637	20241210	47.22	2885	-16.46	20250423	1748	37.87	20250203	3445	-30.04	20240530	1637	47.22	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
28	20250502	140526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2425	105	2	4.53	5505761260	2269022	355.90	2310	2490	2260	3015	1625	2320	2426.54	6.83	-65119	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1287	44.91	2.43	03	4.28	54.00	998.00	3445	20240530	-29.61	1637	20241210	48.14	2885	-15.94	20250423	1748	38.73	20250203	3445	-29.61	20240530	1637	48.14	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
29	20250502	130526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2440	120	2	5.17	2359536207	989818	155.25	2310	2460	2260	3015	1625	2320	2383.87	6.83	-59856	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1295	45.19	2.44	03	1.87	54.00	998.00	3445	20240530	-29.17	1637	20241210	49.05	2885	-15.42	20250423	1748	39.59	20250203	3445	-29.17	20240530	1637	49.05	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
30	20250502	120526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2405	85	2	3.66	1557503356	660211	103.56	2310	2440	2260	3015	1625	2320	2359.16	6.83	-73425	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1276	44.54	2.41	03	1.24	54.00	998.00	3445	20240530	-30.19	1637	20241210	46.92	2885	-16.64	20250423	1748	37.59	20250203	3445	-30.19	20240530	1637	46.92	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
31	20250502	110526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2367	47	2	2.03	842006688	363402	57.00	2310	2380	2260	3015	1625	2320	2317.00	6.83	-34892	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1256	43.83	2.37	03	0.68	54.00	998.00	3445	20240530	-31.29	1637	20241210	44.59	2885	-17.95	20250423	1748	35.41	20250203	3445	-31.29	20240530	1637	44.59	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
32	20250502	100525	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2355	35	2	1.51	611985155	265486	41.64	2310	2365	2260	3015	1625	2320	2305.10	6.83	-50502	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1250	43.61	2.36	03	0.50	54.00	998.00	3445	20240530	-31.64	1637	20241210	43.86	2885	-18.37	20250423	1748	34.73	20250203	3445	-31.64	20240530	1637	43.86	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N
33	20250502	090526	57	100.00	KOSDAQ	의료·정밀기기	N	N	N	N	N	2280	-40	5	-1.72	210774235	92101	14.45	2310	2320	2260	3015	1625	2320	2288.17	6.83	-20743	2396	2357	2331	2292	2266	2345	2280	265	695	500	1710	5	1	53059040	1210	42.22	2.28	03	0.17	54.00	998.00	3445	20240530	-33.82	1637	20241210	39.28	2885	-20.97	20250423	1748	30.43	20250203	3445	-33.82	20240530	1637	39.28	20241210	4.90	Y	060310	500	265 억	3623749	N	N	20623	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History